NEWR
New Relic Inc
$94.95
3.09 (3.15%)
NEWR Stock Quote Delayed 15 Minutes
| Historical Data for NEWR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 96.92 | 98.88 | 96.92 | 561,356 | 98.04 | 0.57 0.58% |
| 05/21/19 | 95.92 | 97.74 | 95.33 | 795,381 | 97.47 | 2.68 2.83% |
| 05/20/19 | 95.73 | 96.43 | 94.29 | 658,037 | 94.79 | -2.74 -2.81% |
| 05/17/19 | 99.54 | 100.22 | 97.39 | 834,100 | 97.53 | -3.44 -3.41% |
| 05/16/19 | 101.02 | 102.99 | 100.18 | 1,182,879 | 100.97 | 0.15 0.15% |
| 05/15/19 | 100.55 | 103.20 | 100.00 | 2,920,340 | 100.82 | -6.29 -5.87% |
| 05/14/19 | 103.86 | 107.53 | 103.71 | 1,094,200 | 107.11 | 4.18 4.06% |
| 05/13/19 | 105.02 | 105.17 | 101.53 | 1,548,577 | 102.93 | -4.37 -4.07% |
| 05/10/19 | 106.23 | 108.16 | 104.29 | 873,100 | 107.30 | 0.21 0.20% |
| 05/09/19 | 104.55 | 107.99 | 103.57 | 803,114 | 107.09 | 0.97 0.91% |
| 05/08/19 | 105.95 | 108.43 | 105.80 | 826,541 | 106.12 | -0.23 -0.22% |
| 05/07/19 | 106.87 | 107.76 | 104.58 | 773,166 | 106.35 | -2.10 -1.94% |
| 05/06/19 | 105.04 | 108.91 | 104.62 | 776,441 | 108.45 | 0.55 0.51% |
| 05/03/19 | 106.16 | 107.95 | 105.18 | 471,800 | 107.90 | 2.33 2.21% |
| 05/02/19 | 104.34 | 105.91 | 103.01 | 1,043,363 | 105.57 | 0.87 0.83% |
| 05/01/19 | 105.76 | 105.97 | 104.13 | 500,153 | 104.70 | -0.54 -0.51% |
| 04/30/19 | 104.01 | 105.50 | 103.13 | 601,245 | 105.24 | 0.65 0.62% |
| 04/29/19 | 103.38 | 104.83 | 102.79 | 806,057 | 104.59 | 1.26 1.22% |
| 04/26/19 | 101.66 | 104.04 | 99.81 | 771,800 | 103.33 | 1.28 1.25% |
| 04/25/19 | 101.61 | 103.32 | 101.12 | 609,738 | 102.05 | 0.98 0.97% |
| 04/24/19 | 102.04 | 103.45 | 100.94 | 762,964 | 101.07 | -0.92 -0.90% |
| 04/23/19 | 97.22 | 102.23 | 96.76 | 1,125,193 | 101.99 | 5.38 5.57% |
| 04/22/19 | 95.58 | 97.10 | 95.58 | 574,870 | 96.61 | 0.52 0.54% |
| 04/18/19 | 96.74 | 98.36 | 95.01 | 496,600 | 96.09 | -1.02 -1.05% |
| 04/17/19 | 101.11 | 101.20 | 96.71 | 566,187 | 97.11 | -3.52 -3.50% |
| 04/16/19 | 100.29 | 102.47 | 99.51 | 731,652 | 100.63 | 1.29 1.30% |
| 04/15/19 | 98.94 | 99.96 | 98.25 | 845,874 | 99.34 | 0.00 0.00% |
| 04/12/19 | 99.41 | 100.14 | 98.52 | 1,055,000 | 99.34 | 0.73 0.74% |
| 04/11/19 | 98.24 | 99.32 | 97.35 | 482,842 | 98.61 | 0.53 0.54% |
| 04/10/19 | 96.82 | 98.41 | 96.43 | 434,021 | 98.08 | 1.46 1.51% |
| 04/09/19 | 95.49 | 97.35 | 95.47 | 900,485 | 96.62 | 0.47 0.49% |
| 04/08/19 | 95.87 | 96.36 | 93.43 | 376,799 | 96.15 | -0.11 -0.11% |
| 04/05/19 | 96.97 | 97.71 | 96.04 | 494,200 | 96.26 | -0.42 -0.43% |
| 04/04/19 | 98.56 | 98.87 | 95.03 | 870,154 | 96.68 | -1.88 -1.91% |
| 04/03/19 | 96.77 | 99.09 | 96.20 | 1,208,268 | 98.56 | 3.14 3.29% |
| 04/02/19 | 95.34 | 95.42 | 93.01 | 1,750,803 | 95.42 | -0.09 -0.09% |
| 04/01/19 | 99.90 | 100.68 | 94.69 | 1,267,091 | 95.51 | -3.19 -3.23% |
| 03/29/19 | 99.31 | 99.57 | 97.79 | 945,900 | 98.70 | 0.28 0.28% |
| 03/28/19 | 98.50 | 99.77 | 96.51 | 539,460 | 98.42 | 0.43 0.44% |
| 03/27/19 | 101.00 | 101.11 | 96.62 | 690,070 | 97.99 | -2.92 -2.89% |
| 03/26/19 | 101.30 | 102.20 | 100.06 | 319,625 | 100.91 | 0.96 0.96% |
| 03/25/19 | 99.44 | 100.42 | 98.02 | 819,609 | 99.95 | -0.30 -0.30% |
| 03/22/19 | 104.49 | 105.30 | 100.03 | 632,400 | 100.25 | -5.16 -4.90% |
| 03/21/19 | 102.02 | 105.44 | 101.60 | 786,281 | 105.41 | 2.79 2.72% |
| 03/20/19 | 104.54 | 104.98 | 101.79 | 624,848 | 102.62 | -2.03 -1.94% |
| 03/19/19 | 104.46 | 105.25 | 102.77 | 912,356 | 104.65 | 0.84 0.81% |
| 03/18/19 | 103.88 | 104.99 | 102.32 | 609,248 | 103.81 | -0.22 -0.21% |
| 03/15/19 | 105.58 | 105.65 | 103.81 | 641,900 | 104.03 | -1.15 -1.09% |
| 03/14/19 | 103.99 | 106.14 | 103.37 | 561,669 | 105.18 | 0.70 0.67% |
| 03/13/19 | 105.88 | 107.02 | 104.27 | 649,694 | 104.48 | -0.64 -0.61% |
| 03/12/19 | 104.38 | 106.79 | 103.20 | 900,639 | 105.12 | 0.98 0.94% |
| 03/11/19 | 101.17 | 104.81 | 101.17 | 527,023 | 104.14 | 3.58 3.56% |
| 03/08/19 | 99.69 | 102.16 | 99.46 | 660,400 | 100.56 | -1.44 -1.41% |
| 03/07/19 | 100.82 | 102.82 | 100.38 | 625,438 | 102.00 | 0.83 0.82% |
| 03/06/19 | 102.27 | 102.81 | 99.48 | 823,718 | 101.17 | -1.20 -1.17% |
| 03/05/19 | 102.81 | 102.81 | 100.19 | 547,332 | 102.37 | -0.24 -0.23% |
| Download Data To Spreadsheet | ||||||
NEWR Stock Predictions, Articles, and New Relic Inc News
7 Strong Buy Stocks Analysts Are Upgrading Now, Including Facebook, Inc.
Here we dig down into seven intriguing stock rating upgrades from the Street. Why now? Why are analysts turning bullish on these stocks? All seven of these stocks share a 'Strong Buy' analyst consensus rating from the Street. The result: you can be confident that these stocks are the crème de la crème.
Hottest Services Stocks Now – COOL GIGM AAC ATTU
The following stocks were moving the Services sector today.
Hottest Services Stocks Now – URI HRI RATE AVXL
The Services sector saw plenty of trading activity today, including the following leaders and losers.
11 Internet Software & Services Stocks to Sell Now
The ratings of 11 Internet Software & Services stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Biggest Movers in Services Stocks Now – SPLK AROC IDN URI
The following stocks were the biggest movers and shakers in the Services sector today.
17 Internet Software & Services Stocks to Sell Now
This week, 17 Internet Software & Services stocks are worse, according to the Portfolio Graderdatabase. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Services Stocks Now – QHC CYH IDN CLBS
The following stocks were the biggest movers and shakers in the Services sector today.
2 Behind-The-Scenes Winners Of An Unstoppable Trend (CA, NEWR)
One of the hottest trends recently has been the shift to what is called the Internet of Things (IoT). Here are 2 stocks to play the IoT
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
